$13.45 -0.07 (%) iShs MSCI Ma Shs - NYSEARCA

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWM historical data

Date Open High Low Close Volume
4/13/201011.9211.9511.8711.931,273,300
4/12/201012.0412.0611.9912.032,113,200
4/9/201012.0312.0811.9712.071,121,400
4/8/201011.9312.0111.9111.971,299,300
4/7/201012.0212.0411.9512.002,596,400
4/6/201012.0012.0511.9812.031,150,800
4/5/201011.9112.0211.9112.011,577,500
4/1/201011.7311.8211.7011.821,428,700
3/31/201011.5511.6911.5511.682,941,900
3/30/201011.5811.6011.5311.571,795,800
3/29/201011.5411.5811.5011.572,952,300
3/26/201011.3611.4011.3211.351,021,800
3/25/201011.3511.3911.2811.301,744,100
3/24/201011.2411.2811.2211.261,207,800
3/23/201011.2311.2711.2111.244,406,500
3/22/201011.0811.2111.0811.201,080,100
3/19/201011.3111.3211.1811.18931,000
3/18/201011.3311.3511.2811.281,000,100
3/17/201011.4011.4011.3311.351,050,700
3/16/201011.1911.2711.1711.25737,100
3/15/201011.2411.2611.1311.21763,000
3/12/201011.4211.4211.3311.38888,200
3/11/201011.4111.4511.3711.45496,700
3/10/201011.3811.4911.3811.421,442,800
3/9/201011.3111.3511.2611.311,240,900
3/8/201011.3011.4111.3011.311,177,600
3/5/201011.0811.1711.0711.17909,900
3/4/201010.9510.9910.9210.97615,600
3/3/201010.9811.0310.9410.941,290,000
3/2/201010.9711.0310.9410.983,114,900
3/1/201010.7610.8810.7610.851,638,200
2/26/201010.6510.7210.6310.691,000,100
2/25/201010.5410.6610.5210.651,629,700
2/24/201010.6710.7210.6410.701,148,800
2/23/201010.6610.6610.5410.551,238,700
2/22/201010.7110.7210.6210.65908,300
2/19/201010.5910.6310.5510.601,331,400
2/18/201010.6010.6710.5910.66889,100
2/17/201010.6810.6810.6210.651,381,100
2/16/201010.4610.6110.4610.571,977,200
2/12/201010.4410.4510.3410.421,267,300
2/11/201010.3910.4910.3410.461,658,100
2/10/201010.3510.4510.3410.391,695,700
2/9/201010.2910.4210.2610.361,748,400
2/8/201010.2910.3110.1910.222,077,500
2/5/201010.2910.3510.1810.303,457,700
2/4/201010.5310.5810.3210.356,175,000
2/3/201010.6910.6910.6110.612,357,300
2/2/201010.5810.6710.5810.631,072,400
2/1/201010.5610.6210.5310.62952,000
1/29/201010.6310.6810.5010.552,598,900
1/28/201010.5810.6810.4910.532,064,900
1/27/201010.5410.6310.4910.603,516,100
1/26/201010.7610.8010.7010.74906,400
1/25/201010.8910.9110.8410.88889,200
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center